Indicators

Carlisle Companies Inc (NY: CSL )

414.70 +0.01 (+0.00%)

Streaming Delayed Price Updated: 11:35 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	349.79	353.95	346.72	350.00	488,034	+0.32(+0.09%)
Feb 28, 2024	347.27	350.54	346.29	349.68	351,290	+2.48(+0.71%)
Feb 27, 2024	351.18	351.63	346.42	347.20	309,326	-3.09(-0.88%)
Feb 26, 2024	355.00	357.35	350.02	350.29	167,700	-5.98(-1.68%)
Feb 23, 2024	355.00	357.78	353.63	356.27	171,367	+3.41(+0.97%)
Feb 22, 2024	350.00	353.24	349.02	352.86	198,758	+5.42(+1.56%)
Feb 21, 2024	346.23	347.98	343.56	347.44	278,404	+0.52(+0.15%)
Feb 20, 2024	339.91	347.42	339.10	346.92	218,601	+5.00(+1.46%)
Feb 16, 2024	345.42	348.19	341.83	341.92	237,922	-3.36(-0.97%)
Feb 15, 2024	347.78	349.38	344.00	345.28	226,238	-1.29(-0.37%)
Feb 14, 2024	346.47	348.43	343.58	346.57	242,484	+3.68(+1.07%)
Feb 13, 2024	342.98	345.59	337.70	342.89	303,998	-6.76(-1.93%)
Feb 12, 2024	344.92	350.13	343.30	349.65	314,961	+4.39(+1.27%)
Feb 09, 2024	340.90	347.86	340.90	345.26	299,100	+3.36(+0.98%)
Feb 08, 2024	339.37	342.73	336.19	341.90	447,973	+0.83(+0.24%)
Feb 07, 2024	347.05	349.14	332.68	341.07	817,905	+24.24(+7.65%)
Feb 06, 2024	314.90	317.28	312.79	316.83	477,655	+3.06(+0.98%)
Feb 05, 2024	316.58	318.91	313.35	313.77	241,329	-6.44(-2.01%)
Feb 02, 2024	316.07	320.53	313.34	320.20	244,761	+1.95(+0.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.